Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.73 14.77 14.73 14.75 12,551 +0.00(+0.00%)
Jan 28, 2005 14.79 14.79 14.73 14.75 9,861 +0.00(+0.00%)
Jan 27, 2005 14.82 14.82 14.75 14.75 19,902 -0.03(-0.23%)
Jan 26, 2005 14.77 14.82 14.77 14.79 10,220 +0.00(+0.00%)
Jan 25, 2005 14.80 14.84 14.78 14.79 22,412 +0.01(+0.04%)
Jan 24, 2005 14.89 14.89 14.73 14.78 62,576 +0.03(+0.19%)
Jan 21, 2005 14.71 14.76 14.71 14.75 22,592 +0.04(+0.27%)
Jan 20, 2005 14.67 14.72 14.67 14.71 25,819 +0.00(+0.00%)
Jan 19, 2005 14.70 14.71 14.67 14.71 10,399 +0.01(+0.08%)
Jan 18, 2005 14.64 14.73 14.64 14.70 49,487 +0.10(+0.69%)
Jan 14, 2005 14.68 14.68 14.60 14.60 14,882 -0.11(-0.72%)
Jan 13, 2005 14.72 14.72 14.69 14.71 102,023 -0.02(-0.11%)
Jan 12, 2005 14.68 14.72 14.65 14.72 76,024 +0.07(+0.46%)
Jan 11, 2005 14.65 14.68 14.65 14.66 14,882 -0.01(-0.04%)
Jan 10, 2005 14.65 14.68 14.64 14.66 21,157 -0.03(-0.19%)
Jan 07, 2005 14.65 14.70 14.65 14.69 15,419 +0.07(+0.50%)
Jan 06, 2005 14.72 14.72 14.61 14.62 53,969 -0.05(-0.34%)
Jan 05, 2005 14.80 14.80 14.67 14.67 23,309 -0.04(-0.30%)
Jan 04, 2005 14.79 14.79 14.70 14.71 21,336 -0.01(-0.08%)
Jan 03, 2005 14.75 14.75 14.67 14.72 12,730 -0.02(-0.15%)
Dec 31, 2004 14.73 14.75 14.73 14.75 9,323 +0.01(+0.04%)
Dec 30, 2004 14.73 14.74 14.73 14.74 6,096 -0.03(-0.19%)
Dec 29, 2004 14.68 14.77 14.68 14.77 15,957 +0.08(+0.53%)
Dec 28, 2004 14.68 14.71 14.67 14.69 7,172 -0.02(-0.15%)
Dec 27, 2004 14.70 14.71 14.68 14.71 8,068 +0.04(+0.27%)
Dec 23, 2004 14.66 14.73 14.66 14.67 17,930 -0.05(-0.34%)
Dec 22, 2004 14.68 14.73 14.65 14.72 20,081 -0.01(-0.04%)
Dec 21, 2004 14.67 14.73 14.67 14.73 5,379 +0.06(+0.38%)
Dec 20, 2004 14.75 14.75 14.67 14.67 17,033 -0.07(-0.49%)
Dec 17, 2004 14.72 14.77 14.69 14.75 5,020 +0.00(+0.00%)
Dec 16, 2004 14.63 14.78 14.63 14.75 44,825 +0.00(+0.00%)
Dec 15, 2004 14.78 14.80 14.72 14.75 21,157 +0.01(+0.04%)
Dec 14, 2004 14.75 14.80 14.73 14.74 23,129 +0.01(+0.04%)
Dec 13, 2004 14.79 14.79 14.73 14.73 17,392 -0.30(-2.00%)
Dec 10, 2004 14.95 15.04 14.95 15.04 25,281 +0.08(+0.56%)
Dec 09, 2004 14.95 15.00 14.94 14.95 15,778 -0.04(-0.30%)
Dec 08, 2004 14.99 15.00 14.95 15.00 15,957 +0.02(+0.11%)
Dec 07, 2004 14.98 14.99 14.95 14.98 10,578 +0.00(+0.00%)
Dec 06, 2004 14.92 14.99 14.92 14.98 22,412 +0.03(+0.19%)
Dec 03, 2004 14.95 15.00 14.95 14.95 18,288 +0.04(+0.30%)
Dec 02, 2004 14.92 14.94 14.90 14.91 11,654 -0.03(-0.22%)
Dec 01, 2004 14.99 14.99 14.90 14.94 15,240 +0.01(+0.07%)
Nov 30, 2004 15.03 15.03 14.93 14.93 15,419 -0.10(-0.67%)
Nov 29, 2004 14.95 15.03 14.94 15.03 24,205 +0.06(+0.37%)
Nov 26, 2004 14.99 14.99 14.97 14.97 5,199 -0.02(-0.15%)
Nov 24, 2004 15.00 15.05 14.98 15.00 7,530 -0.01(-0.07%)
Nov 23, 2004 15.05 15.05 14.99 15.01 12,192 +0.00(+0.00%)
Nov 22, 2004 15.14 15.14 15.01 15.01 40,701 +0.03(+0.19%)
Nov 19, 2004 15.02 15.02 14.97 14.98 20,978 -0.05(-0.33%)
Nov 18, 2004 14.96 15.03 14.95 15.03 22,233 +0.06(+0.37%)
Nov 17, 2004 14.95 15.01 14.93 14.97 13,985 +0.03(+0.22%)
Nov 16, 2004 14.92 14.95 14.92 14.94 8,965 +0.01(+0.07%)
Nov 15, 2004 14.91 14.95 14.91 14.93 15,419 -0.03(-0.22%)
Nov 12, 2004 14.89 14.96 14.88 14.96 19,543 +0.09(+0.64%)
Nov 11, 2004 14.92 14.97 14.87 14.87 15,957 -0.07(-0.45%)
Nov 10, 2004 14.97 14.97 14.92 14.94 16,316 +0.01(+0.08%)
Nov 09, 2004 14.88 14.96 14.88 14.92 15,240 +0.01(+0.04%)
Nov 08, 2004 14.92 14.95 14.89 14.92 18,288 -0.03(-0.22%)
Nov 05, 2004 15.00 15.00 14.92 14.95 13,626 -0.07(-0.48%)
Nov 04, 2004 14.98 15.05 14.97 15.02 14,344 +0.04(+0.26%)
Nov 03, 2004 15.01 15.05 14.97 14.99 20,081 +0.01(+0.04%)
Nov 02, 2004 14.97 14.98 14.95 14.98 12,730 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.